Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 19.39 | 19.47 | 19.26 | 19.38 | 19.38 | 20,141 |
Jun 24, 2024 | 19.59 | 19.59 | 19.24 | 19.26 | 19.26 | 36,758 |
Jun 21, 2024 | 19.40 | 19.65 | 19.29 | 19.65 | 19.65 | 214,693 |
Jun 20, 2024 | 18.60 | 19.54 | 18.60 | 19.46 | 19.46 | 107,874 |
Jun 19, 2024 | 18.90 | 18.90 | 18.32 | 18.32 | 18.32 | 4,960 |
Jun 18, 2024 | 18.44 | 18.61 | 18.39 | 18.60 | 18.60 | 23,970 |
Jun 17, 2024 | 18.55 | 18.55 | 18.28 | 18.44 | 18.44 | 32,406 |
Jun 14, 2024 | 18.45 | 18.83 | 18.45 | 18.60 | 18.60 | 60,608 |
Jun 13, 2024 | 18.99 | 18.99 | 18.32 | 18.32 | 18.32 | 132,246 |
Jun 12, 2024 | 19.24 | 19.26 | 18.89 | 18.90 | 18.90 | 3,115 |
Jun 11, 2024 | 19.29 | 19.50 | 19.00 | 19.37 | 19.37 | 107,295 |
Jun 10, 2024 | 19.44 | 19.53 | 19.29 | 19.43 | 19.43 | 35,132 |
Jun 07, 2024 | 19.53 | 19.53 | 19.28 | 19.45 | 19.45 | 23,864 |
Jun 06, 2024 | 19.15 | 19.78 | 19.15 | 19.49 | 19.49 | 63,526 |
Jun 05, 2024 | 18.98 | 19.01 | 18.61 | 18.97 | 18.97 | 44,520 |
Jun 04, 2024 | 18.95 | 19.31 | 18.70 | 18.88 | 18.88 | 68,498 |
Jun 03, 2024 | 18.87 | 19.30 | 18.51 | 19.05 | 19.05 | 187,843 |
May 31, 2024 | 17.62 | 18.86 | 17.37 | 18.86 | 18.86 | 243,284 |
May 30, 2024 | 17.91 | 18.01 | 17.03 | 17.44 | 17.44 | 335,127 |
May 29, 2024 | 21.50 | 21.88 | 21.50 | 21.84 | 21.84 | 51,606 |
May 28, 2024 | 21.97 | 21.97 | 21.46 | 21.65 | 21.65 | 50,227 |
May 27, 2024 | 21.86 | 22.28 | 21.85 | 22.19 | 22.19 | 4,639 |
May 24, 2024 | 21.82 | 22.05 | 21.60 | 21.86 | 21.86 | 32,394 |
May 23, 2024 | 22.88 | 22.88 | 22.27 | 22.32 | 22.32 | 16,478 |
May 22, 2024 | 23.00 | 23.04 | 22.70 | 22.76 | 22.76 | 22,406 |
May 21, 2024 | 22.96 | 23.03 | 22.75 | 22.77 | 22.77 | 22,433 |
May 17, 2024 | 23.10 | 23.10 | 22.81 | 22.91 | 22.91 | 11,960 |
May 16, 2024 | 23.37 | 23.37 | 22.87 | 22.87 | 22.87 | 21,841 |
May 15, 2024 | 22.39 | 23.10 | 22.39 | 23.10 | 23.10 | 32,816 |
May 14, 2024 | 22.33 | 22.33 | 22.11 | 22.23 | 22.23 | 2,435 |
May 13, 2024 | 22.14 | 22.24 | 22.14 | 22.28 | 22.28 | 14,528 |
May 10, 2024 | 22.21 | 22.43 | 22.11 | 22.23 | 22.23 | 15,644 |
May 09, 2024 | 21.94 | 22.09 | 21.84 | 22.10 | 22.10 | 13,024 |
May 08, 2024 | 22.33 | 22.44 | 22.33 | 22.40 | 22.40 | 15,972 |
May 07, 2024 | 22.04 | 22.38 | 22.01 | 22.25 | 22.25 | 21,223 |
May 06, 2024 | 22.25 | 22.25 | 22.05 | 22.13 | 22.13 | 27,724 |
May 03, 2024 | 22.08 | 22.25 | 22.08 | 21.98 | 21.98 | 2,931 |
May 02, 2024 | 21.62 | 21.86 | 21.57 | 21.84 | 21.84 | 13,553 |
May 01, 2024 | 21.70 | 21.70 | 21.48 | 21.59 | 21.59 | 6,870 |
Apr 30, 2024 | 21.94 | 21.94 | 21.55 | 21.60 | 21.60 | 5,999 |
Apr 29, 2024 | 22.04 | 22.22 | 22.01 | 22.18 | 22.18 | 13,168 |
Apr 26, 2024 | 22.02 | 22.22 | 22.00 | 22.01 | 22.01 | 28,660 |
Apr 25, 2024 | 21.72 | 21.96 | 21.66 | 21.90 | 21.90 | 76,104 |
Apr 24, 2024 | 22.46 | 22.46 | 22.13 | 22.19 | 22.19 | 37,388 |
Apr 23, 2024 | 22.22 | 22.22 | 21.81 | 22.21 | 22.21 | 18,002 |
Apr 22, 2024 | 22.24 | 22.38 | 21.70 | 22.00 | 22.00 | 73,478 |
Apr 19, 2024 | 21.82 | 21.91 | 21.64 | 21.75 | 21.75 | 28,186 |
Apr 18, 2024 | 22.12 | 22.12 | 21.70 | 21.87 | 21.87 | 42,191 |
Apr 17, 2024 | 22.55 | 22.55 | 22.10 | 22.22 | 22.22 | 64,094 |
Apr 16, 2024 | 21.94 | 22.42 | 21.90 | 22.29 | 22.29 | 33,281 |
Apr 15, 2024 | 22.79 | 23.00 | 21.83 | 21.89 | 21.89 | 51,743 |
Apr 12, 2024 | 23.78 | 23.89 | 23.65 | 23.62 | 23.62 | 23,207 |
Apr 11, 2024 | 24.10 | 24.13 | 23.83 | 24.02 | 24.02 | 26,326 |
Apr 10, 2024 | 24.07 | 24.16 | 23.98 | 24.09 | 24.09 | 39,175 |
Apr 09, 2024 | 24.59 | 24.59 | 24.09 | 24.28 | 24.28 | 33,916 |
Apr 08, 2024 | 24.21 | 24.36 | 24.10 | 24.24 | 24.24 | 31,785 |
Apr 05, 2024 | 23.48 | 24.35 | 23.48 | 24.32 | 24.32 | 296,320 |
Apr 04, 2024 | 24.81 | 24.98 | 23.57 | 23.67 | 23.67 | 212,580 |
Apr 03, 2024 | 24.32 | 24.68 | 24.32 | 24.49 | 24.49 | 36,061 |
Apr 02, 2024 | 24.00 | 24.47 | 23.76 | 24.47 | 24.47 | 92,616 |
Apr 01, 2024 | 24.12 | 24.38 | 24.12 | 24.29 | 24.29 | 53,844 |
Mar 28, 2024 | 24.09 | 24.33 | 24.09 | 24.19 | 24.19 | 37,531 |
Mar 27, 2024 | 24.72 | 24.84 | 24.03 | 24.24 | 24.24 | 43,392 |
Mar 26, 2024 | 24.68 | 24.74 | 24.55 | 24.56 | 24.56 | 24,467 |
Mar 25, 2024 | 24.48 | 24.71 | 24.43 | 24.62 | 24.62 | 44,703 |
Mar 22, 2024 | 24.89 | 24.93 | 24.68 | 24.79 | 24.79 | 30,686 |
Mar 21, 2024 | 24.75 | 25.05 | 24.67 | 24.83 | 24.83 | 61,099 |
Mar 20, 2024 | 24.32 | 24.66 | 24.20 | 24.65 | 24.65 | 58,789 |
Mar 19, 2024 | 24.05 | 24.26 | 23.89 | 24.26 | 24.26 | 36,985 |
Mar 18, 2024 | 24.07 | 24.18 | 23.87 | 24.19 | 24.19 | 30,041 |
Mar 15, 2024 | 24.05 | 24.05 | 23.64 | 23.67 | 23.67 | 120,619 |
Mar 14, 2024 | 24.79 | 24.88 | 24.34 | 24.39 | 24.39 | 34,212 |
Mar 13, 2024 | 24.46 | 24.72 | 24.46 | 24.55 | 24.55 | 30,718 |
Mar 13, 2024 | 0.032178 Dividend | |||||
Mar 12, 2024 | 24.59 | 24.82 | 24.53 | 24.68 | 24.65 | 36,440 |
Mar 11, 2024 | 24.38 | 24.74 | 24.20 | 24.61 | 24.58 | 59,411 |
Mar 08, 2024 | 24.30 | 24.76 | 24.30 | 24.59 | 24.56 | 102,611 |
Mar 07, 2024 | 24.61 | 24.61 | 24.28 | 24.36 | 24.33 | 30,117 |
Mar 06, 2024 | 24.56 | 24.61 | 24.38 | 24.47 | 24.44 | 57,689 |
Mar 05, 2024 | 25.13 | 25.13 | 23.89 | 23.99 | 23.96 | 64,084 |
Mar 04, 2024 | 25.25 | 25.52 | 25.25 | 25.31 | 25.28 | 38,404 |
Mar 01, 2024 | 24.82 | 25.62 | 24.82 | 25.53 | 25.50 | 61,242 |
Feb 29, 2024 | 24.17 | 24.98 | 23.84 | 24.94 | 24.91 | 201,830 |
Feb 28, 2024 | 24.12 | 24.22 | 23.90 | 24.17 | 24.14 | 57,558 |
Feb 27, 2024 | 24.36 | 24.36 | 23.90 | 24.14 | 24.11 | 67,302 |
Feb 26, 2024 | 23.92 | 24.45 | 23.79 | 24.23 | 24.20 | 143,415 |
Feb 23, 2024 | 23.83 | 23.83 | 23.45 | 23.59 | 23.56 | 21,358 |
Feb 22, 2024 | 23.56 | 23.68 | 23.51 | 23.63 | 23.60 | 31,878 |
Feb 21, 2024 | 22.65 | 22.82 | 22.42 | 22.82 | 22.79 | 84,035 |
Feb 20, 2024 | 23.36 | 23.40 | 22.92 | 23.06 | 23.03 | 19,017 |
Feb 16, 2024 | 23.40 | 23.50 | 23.20 | 23.36 | 23.33 | 24,105 |
Feb 15, 2024 | 23.46 | 23.51 | 23.23 | 23.51 | 23.48 | 11,348 |
Feb 14, 2024 | 22.89 | 23.31 | 22.89 | 23.29 | 23.26 | 32,268 |
Feb 13, 2024 | 22.56 | 22.82 | 22.31 | 22.62 | 22.59 | 112,190 |
Feb 12, 2024 | 23.35 | 23.50 | 23.12 | 23.16 | 23.13 | 18,164 |
Feb 09, 2024 | 23.68 | 23.79 | 23.44 | 23.44 | 23.41 | 99,260 |
Feb 08, 2024 | 23.39 | 23.61 | 23.31 | 23.55 | 23.52 | 42,510 |
Feb 07, 2024 | 23.22 | 23.34 | 23.00 | 23.29 | 23.26 | 30,750 |
Feb 06, 2024 | 23.24 | 23.27 | 22.83 | 23.04 | 23.01 | 10,580 |
Feb 05, 2024 | 22.93 | 23.28 | 22.70 | 23.25 | 23.22 | 19,029 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |